Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diana Shipping Inc (NY: DSX )

2.890 UNCHANGED
Streaming Delayed Price Updated: 3:21 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2015 4.504 4.518 4.386 4.504 1,044,826 +0.03(+0.78%)
Sep 29, 2015 4.636 4.657 4.455 4.469 1,106,051 -0.16(-3.45%)
Sep 28, 2015 4.747 4.758 4.601 4.629 4,410,401 -0.13(-2.63%)
Sep 25, 2015 4.608 4.761 4.553 4.754 285,172 +0.17(+3.79%)
Sep 24, 2015 4.601 4.636 4.476 4.580 396,187 -0.08(-1.64%)
Sep 23, 2015 4.650 4.685 4.574 4.657 443,608 +0.03(+0.60%)
Sep 22, 2015 4.692 4.692 4.560 4.629 851,871 -0.08(-1.77%)
Sep 21, 2015 4.733 4.768 4.643 4.713 440,937 -0.02(-0.44%)
Sep 18, 2015 4.525 4.733 4.462 4.733 686,832 +0.21(+4.61%)
Sep 17, 2015 4.393 4.539 4.309 4.525 659,554 +0.14(+3.17%)
Sep 16, 2015 4.330 4.410 4.198 4.386 1,104,083 +0.03(+0.80%)
Sep 15, 2015 4.226 4.365 4.122 4.351 678,302 +0.13(+2.96%)
Sep 14, 2015 4.309 4.309 4.191 4.226 295,083 -0.07(-1.62%)
Sep 11, 2015 4.316 4.323 4.219 4.295 207,504 -0.06(-1.28%)
Sep 10, 2015 4.268 4.368 4.268 4.351 237,854 +0.08(+1.79%)
Sep 09, 2015 4.476 4.497 4.268 4.275 627,325 -0.15(-3.45%)
Sep 08, 2015 4.483 4.546 4.365 4.428 482,625 -0.01(-0.31%)
Sep 04, 2015 4.434 4.441 4.441 4.441 612,464 -0.14(-3.03%)
Sep 03, 2015 4.643 4.759 4.577 4.580 637,086 -0.10(-2.08%)
Sep 02, 2015 4.671 4.692 4.574 4.678 303,947 +0.06(+1.20%)
Sep 01, 2015 4.546 4.713 4.532 4.622 501,585 -0.10(-2.21%)
Aug 31, 2015 4.636 4.824 4.574 4.726 537,287 +0.05(+1.04%)
Aug 28, 2015 4.532 4.747 4.532 4.678 522,452 +0.13(+2.91%)
Aug 27, 2015 4.539 4.657 4.539 4.546 1,011,078 +0.01(+0.31%)
Aug 26, 2015 4.615 4.692 4.424 4.532 521,258 +0.00(+0.00%)
Aug 25, 2015 4.692 4.782 4.518 4.532 605,583 -0.04(-0.91%)
Aug 24, 2015 4.733 4.824 4.532 4.574 666,416 -0.36(-7.32%)
Aug 21, 2015 4.970 5.046 4.803 4.935 595,584 -0.10(-1.93%)
Aug 20, 2015 5.011 5.289 4.963 5.032 309,685 -0.01(-0.28%)
Aug 19, 2015 5.018 5.081 4.949 5.046 348,034 -0.01(-0.27%)
Aug 18, 2015 5.192 5.192 5.046 5.060 356,322 -0.17(-3.32%)
Aug 17, 2015 4.942 5.248 4.942 5.234 485,530 +0.26(+5.17%)
Aug 14, 2015 4.872 5.032 4.872 4.977 437,246 +0.10(+2.14%)
Aug 13, 2015 4.817 4.956 4.817 4.872 288,380 +0.01(+0.14%)
Aug 12, 2015 4.977 5.025 4.796 4.865 524,780 -0.23(-4.50%)
Aug 11, 2015 5.143 5.171 5.074 5.095 303,681 -0.08(-1.48%)
Aug 10, 2015 5.227 5.272 5.109 5.171 560,151 -0.06(-1.06%)
Aug 07, 2015 5.206 5.373 5.192 5.227 310,814 -0.01(-0.27%)
Aug 06, 2015 5.199 5.282 5.143 5.241 512,120 +0.03(+0.53%)
Aug 05, 2015 5.276 5.331 5.102 5.213 482,196 +0.00(+0.00%)
Aug 04, 2015 5.289 5.373 5.171 5.213 715,557 -0.06(-1.06%)
Aug 03, 2015 5.046 5.338 5.039 5.269 636,776 +0.02(+0.40%)
Jul 31, 2015 4.865 5.310 4.865 5.248 753,309 +0.00(+0.00%)
Jul 30, 2015 5.220 5.303 5.171 5.248 948,938 -0.03(-0.66%)
Jul 29, 2015 5.157 5.296 5.157 5.282 657,816 +0.12(+2.29%)
Jul 28, 2015 5.011 5.206 4.928 5.164 706,134 +0.16(+3.19%)
Jul 27, 2015 5.074 5.185 4.963 5.004 471,704 -0.22(-4.13%)
Jul 24, 2015 5.282 5.352 5.178 5.220 389,635 -0.06(-1.18%)
Jul 23, 2015 5.491 5.533 5.262 5.282 461,151 -0.20(-3.68%)
Jul 22, 2015 5.595 5.637 5.477 5.484 384,582 -0.11(-1.99%)
Jul 21, 2015 5.526 5.706 5.526 5.595 356,354 +0.08(+1.51%)
Jul 20, 2015 5.706 5.720 5.498 5.512 634,556 -0.13(-2.22%)
Jul 17, 2015 5.387 5.748 5.387 5.637 1,595,904 +0.32(+6.01%)
Jul 16, 2015 5.241 5.394 5.241 5.317 599,848 +0.09(+1.73%)
Jul 15, 2015 5.317 5.408 5.178 5.227 828,474 -0.06(-1.18%)
Jul 14, 2015 5.262 5.390 5.220 5.289 651,852 +0.00(+0.00%)
Jul 13, 2015 5.053 5.394 5.053 5.289 1,091,864 +0.25(+4.97%)
Jul 10, 2015 4.970 5.060 4.970 5.039 448,700 +0.12(+2.40%)
Jul 09, 2015 4.963 5.109 4.900 4.921 621,714 -0.08(-1.67%)
Jul 08, 2015 5.039 5.109 4.914 5.004 522,866 -0.08(-1.64%)
Jul 07, 2015 5.060 5.109 4.900 5.088 733,248 +0.01(+0.14%)
Jul 06, 2015 4.997 5.088 4.935 5.081 579,024 +0.02(+0.41%)
Jul 02, 2015 5.046 5.060 5.060 5.060 419,531 +0.01(+0.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.